Mercados españoles cerrados
IBEX 35
11.322,00 -16,20 (-0,14%) Euro Stoxx 50
4.983,67 +1,49 (+0,03%) Dólar/Euro
1,0854 +0,0019 (+0,17%) Petróleo Brent
81,58 -0,28 (-0,34%) Oro
2.347,70 -18,80 (-0,79%) Bitcoin EUR
62.306,84 -53,50 (-0,09%)
Realty Income Corporation (O)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara17 de enero de 2025
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| O250117C00025000 | 2024-04-29 9:30AM EDT | 25.00 | 31.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| O250117C00027500 | 2023-10-24 9:43AM EDT | 27.50 | 22.01 | 24.00 | 27.70 | 0.00 | - | 2 | 0 | 84.47% |
| O250117C00030000 | 2024-05-31 3:09PM EDT | 30.00 | 22.80 | 21.00 | 25.30 | +0.10 | +0.44% | 10 | 12 | 77.00% |
| O250117C00032500 | 2024-04-30 9:30AM EDT | 32.50 | 21.65 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| O250117C00035000 | 2024-04-17 1:14PM EDT | 35.00 | 16.25 | 18.10 | 22.20 | 0.00 | - | 2 | 25 | 59.57% |
| O250117C00037500 | 2024-04-26 2:41PM EDT | 37.50 | 16.30 | 13.00 | 17.00 | 0.00 | - | 1 | 2 | 45.58% |
| O250117C00040000 | 2024-05-30 3:46PM EDT | 40.00 | 11.74 | 11.00 | 15.50 | 0.00 | - | 20 | 190 | 49.15% |
| O250117C00042500 | 2024-05-08 3:22PM EDT | 42.50 | 12.69 | 9.30 | 13.00 | 0.00 | - | 36 | 715 | 42.51% |
| O250117C00045000 | 2024-05-29 11:54AM EDT | 45.00 | 7.05 | 7.70 | 8.70 | 0.00 | - | 1 | 431 | 20.41% |
| O250117C00047500 | 2024-05-28 10:48AM EDT | 47.50 | 6.00 | 6.30 | 6.60 | 0.00 | - | 2 | 368 | 19.15% |
| O250117C00050000 | 2024-05-31 3:44PM EDT | 50.00 | 4.55 | 4.50 | 4.80 | +0.98 | +27.45% | 62 | 1,192 | 18.56% |
| O250117C00052500 | 2024-05-31 3:09PM EDT | 52.50 | 3.01 | 3.00 | 3.30 | +0.41 | +15.77% | 54 | 1,645 | 18.02% |
| O250117C00055000 | 2024-05-31 2:37PM EDT | 55.00 | 1.95 | 1.90 | 2.15 | +0.40 | +25.81% | 35 | 2,019 | 17.66% |
| O250117C00057500 | 2024-05-31 3:23PM EDT | 57.50 | 1.20 | 1.10 | 1.30 | +0.30 | +33.33% | 158 | 1,553 | 17.24% |
| O250117C00060000 | 2024-05-31 11:52AM EDT | 60.00 | 0.60 | 0.60 | 0.75 | 0.00 | - | 2 | 2,613 | 17.01% |
| O250117C00062500 | 2024-05-31 10:52AM EDT | 62.50 | 0.35 | 0.30 | 0.45 | +0.02 | +6.06% | 4 | 1,224 | 17.29% |
| O250117C00065000 | 2024-05-31 3:02PM EDT | 65.00 | 0.22 | 0.20 | 0.25 | +0.03 | +15.79% | 10 | 1,243 | 17.33% |
| O250117C00067500 | 2024-05-29 3:09PM EDT | 67.50 | 0.15 | 0.10 | 0.20 | 0.00 | - | 1 | 1,123 | 18.78% |
| O250117C00070000 | 2024-05-30 11:46AM EDT | 70.00 | 0.13 | 0.10 | 0.15 | 0.00 | - | 3 | 1,141 | 19.83% |
| O250117C00072500 | 2024-05-22 2:40PM EDT | 72.50 | 0.15 | 0.05 | 0.75 | 0.00 | - | 22 | 344 | 31.13% |
| O250117C00075000 | 2024-05-20 10:35AM EDT | 75.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 5 | 404 | 24.90% |
| O250117C00077500 | 2024-05-20 10:35AM EDT | 77.50 | 0.24 | 0.00 | 0.75 | 0.00 | - | 3 | 111 | 35.57% |
| O250117C00080000 | 2024-05-30 10:48AM EDT | 80.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 210 | 25.39% |
| O250117C00085000 | 2024-05-30 9:30AM EDT | 85.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 100 | 31.74% |
| O250117C00090000 | 2024-05-14 1:29PM EDT | 90.00 | 0.05 | 0.00 | 0.95 | 0.00 | - | 1 | 41 | 47.61% |
| O250117C00095000 | 2024-01-10 10:35AM EDT | 95.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 12.50% |
| O250117C00100000 | 2024-05-06 10:39AM EDT | 100.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 20 | 1,369 | 33.11% |
Opciones de ventapara17 de enero de 2025
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| O250117P00025000 | 2024-04-17 12:26PM EDT | 25.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 10 | 60 | 52.05% |
| O250117P00027500 | 2024-04-12 12:10PM EDT | 27.50 | 0.11 | 0.00 | 0.10 | 0.00 | - | 2 | 49 | 41.02% |
| O250117P00030000 | 2024-04-12 12:10PM EDT | 30.00 | 0.23 | 0.00 | 0.40 | 0.00 | - | 1 | 169 | 46.92% |
| O250117P00032500 | 2024-04-29 2:27PM EDT | 32.50 | 0.12 | 0.00 | 0.20 | 0.00 | - | 6 | 100 | 35.74% |
| O250117P00035000 | 2024-05-29 3:54PM EDT | 35.00 | 0.15 | 0.05 | 0.25 | 0.00 | - | 20 | 5,125 | 32.52% |
| O250117P00037500 | 2024-05-29 9:45AM EDT | 37.50 | 0.25 | 0.15 | 0.30 | 0.00 | - | 2 | 185 | 29.15% |
| O250117P00040000 | 2024-05-29 11:25AM EDT | 40.00 | 0.45 | 0.25 | 0.40 | 0.00 | - | 23 | 723 | 26.49% |
| O250117P00042500 | 2024-05-30 3:25PM EDT | 42.50 | 0.60 | 0.45 | 0.60 | 0.00 | - | 2 | 1,356 | 24.73% |
| O250117P00045000 | 2024-05-30 3:47PM EDT | 45.00 | 1.01 | 0.80 | 0.85 | 0.00 | - | 36 | 854 | 22.61% |
| O250117P00047500 | 2024-05-31 11:26AM EDT | 47.50 | 1.30 | 1.15 | 1.30 | -0.25 | -16.13% | 7 | 979 | 21.27% |
| O250117P00050000 | 2024-05-31 2:49PM EDT | 50.00 | 1.95 | 1.80 | 2.00 | -0.64 | -24.71% | 3 | 1,756 | 20.30% |
| O250117P00052500 | 2024-05-31 2:49PM EDT | 52.50 | 2.98 | 2.75 | 2.95 | -0.39 | -11.57% | 3 | 993 | 19.31% |
| O250117P00055000 | 2024-05-31 3:59PM EDT | 55.00 | 4.20 | 4.00 | 6.30 | -0.80 | -16.00% | 16 | 1,062 | 30.91% |
| O250117P00057500 | 2024-05-29 9:30AM EDT | 57.50 | 7.10 | 5.60 | 6.10 | 0.00 | - | 10 | 674 | 19.65% |
| O250117P00060000 | 2024-05-31 9:50AM EDT | 60.00 | 8.83 | 7.50 | 9.30 | +0.43 | +5.12% | 5 | 777 | 28.58% |
| O250117P00062500 | 2024-05-21 9:45AM EDT | 62.50 | 7.80 | 9.40 | 11.90 | 0.00 | - | 10 | 631 | 33.22% |
| O250117P00065000 | 2024-05-31 2:49PM EDT | 65.00 | 12.68 | 9.90 | 12.60 | -1.74 | -12.07% | 1 | 852 | 22.46% |
| O250117P00067500 | 2024-05-31 2:49PM EDT | 67.50 | 15.10 | 12.40 | 15.90 | +4.20 | +38.53% | 1 | 256 | 32.59% |
| O250117P00070000 | 2024-05-07 2:09PM EDT | 70.00 | 15.10 | 15.30 | 18.60 | 0.00 | - | 1 | 11 | 37.13% |
| O250117P00072500 | 2024-04-12 12:01PM EDT | 72.50 | 21.30 | 15.90 | 19.50 | 0.00 | - | 1 | 1 | 18.95% |
| O250117P00075000 | 2023-08-24 1:34PM EDT | 75.00 | 18.66 | 23.30 | 23.70 | 0.00 | - | 3 | 0 | 43.29% |
| O250117P00080000 | 2023-11-02 12:55PM EDT | 80.00 | 30.24 | 23.40 | 28.00 | 0.00 | - | 4 | 0 | 41.28% |
| O250117P00085000 | 2024-03-27 9:36AM EDT | 85.00 | 32.30 | 29.90 | 32.90 | 0.00 | - | 1 | 0 | 44.17% |
| O250117P00090000 | 2024-02-23 2:17PM EDT | 90.00 | 36.32 | 35.50 | 39.90 | 0.00 | - | 2 | 0 | 66.48% |
| O250117P00100000 | 2024-02-06 11:41AM EDT | 100.00 | 46.60 | 45.50 | 50.00 | 0.00 | - | 10 | 0 | 52.22% |
© 2024 Yahoo. Todos los derechos reservados.